Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.154 | 7.348 | 7.103 | 7.323 | 1,030,075 | +0.25(+3.58%) |
Feb 26, 2004 | 7.069 | 7.200 | 7.010 | 7.069 | 954,299 | -0.04(-0.59%) |
Feb 25, 2004 | 6.867 | 7.179 | 6.867 | 7.112 | 374,379 | +0.25(+3.63%) |
Feb 24, 2004 | 6.715 | 6.888 | 6.715 | 6.862 | 463,415 | +0.08(+1.12%) |
Feb 23, 2004 | 6.571 | 6.786 | 6.334 | 6.786 | 521,194 | +0.20(+3.01%) |
Feb 20, 2004 | 6.968 | 6.968 | 6.423 | 6.588 | 544,164 | -0.35(-5.11%) |
Feb 19, 2004 | 6.841 | 7.019 | 6.715 | 6.943 | 599,575 | +0.19(+2.75%) |
Feb 18, 2004 | 7.335 | 7.378 | 6.554 | 6.757 | 889,180 | -0.57(-7.78%) |
Feb 17, 2004 | 7.200 | 7.551 | 7.200 | 7.327 | 487,095 | +0.19(+2.60%) |
Feb 13, 2004 | 7.137 | 7.175 | 6.757 | 7.141 | 515,984 | +0.01(+0.18%) |
Feb 12, 2004 | 7.268 | 7.268 | 7.103 | 7.128 | 255,032 | -0.14(-1.92%) |
Feb 11, 2004 | 7.390 | 7.390 | 7.264 | 7.268 | 507,696 | -0.11(-1.43%) |
Feb 10, 2004 | 7.411 | 7.411 | 7.348 | 7.373 | 181,624 | -0.04(-0.51%) |
Feb 09, 2004 | 7.534 | 7.593 | 7.373 | 7.411 | 353,540 | -0.12(-1.63%) |
Feb 06, 2004 | 7.158 | 7.555 | 7.158 | 7.534 | 552,925 | +0.33(+4.63%) |
Feb 05, 2004 | 7.179 | 7.217 | 7.145 | 7.200 | 442,814 | +0.04(+0.59%) |
Feb 04, 2004 | 7.158 | 7.242 | 7.019 | 7.158 | 422,212 | +0.00(+0.00%) |
Feb 03, 2004 | 7.238 | 7.394 | 7.128 | 7.158 | 324,888 | -0.09(-1.28%) |
Feb 02, 2004 | 7.264 | 7.424 | 7.251 | 7.251 | 338,859 | -0.14(-1.83%) |
Jan 30, 2004 | 7.306 | 7.580 | 7.306 | 7.386 | 392,612 | +0.04(+0.52%) |
Jan 29, 2004 | 7.200 | 7.424 | 5.933 | 7.348 | 1,186,126 | +0.04(+0.58%) |
Jan 28, 2004 | 7.454 | 7.622 | 7.188 | 7.306 | 678,192 | -0.15(-1.98%) |
Jan 27, 2004 | 7.728 | 7.728 | 7.454 | 7.454 | 501,066 | -0.25(-3.29%) |
Jan 26, 2004 | 7.749 | 7.969 | 7.665 | 7.707 | 495,383 | -0.04(-0.54%) |
Jan 23, 2004 | 7.580 | 7.876 | 7.559 | 7.749 | 898,652 | +0.21(+2.80%) |
Jan 22, 2004 | 7.597 | 7.601 | 7.538 | 7.538 | 224,011 | -0.05(-0.72%) |
Jan 21, 2004 | 7.724 | 7.724 | 7.538 | 7.593 | 349,988 | +0.05(+0.73%) |
Jan 20, 2004 | 7.635 | 7.707 | 7.521 | 7.538 | 255,032 | -0.06(-0.83%) |
Jan 16, 2004 | 7.496 | 7.622 | 7.475 | 7.601 | 461,284 | +0.05(+0.73%) |
Jan 15, 2004 | 7.644 | 7.665 | 7.546 | 7.546 | 204,357 | -0.04(-0.56%) |
Jan 14, 2004 | 7.682 | 7.694 | 7.559 | 7.589 | 203,647 | -0.11(-1.37%) |
Jan 13, 2004 | 7.601 | 7.707 | 7.580 | 7.694 | 244,139 | +0.08(+1.11%) |
Jan 12, 2004 | 7.559 | 7.682 | 7.454 | 7.610 | 616,624 | -0.12(-1.53%) |
Jan 09, 2004 | 7.808 | 7.808 | 7.732 | 7.728 | 231,589 | -0.08(-1.08%) |
Jan 08, 2004 | 7.834 | 7.897 | 7.728 | 7.813 | 261,426 | +0.00(+0.00%) |
Jan 07, 2004 | 7.775 | 7.981 | 7.775 | 7.813 | 628,227 | +0.04(+0.49%) |
Jan 06, 2004 | 7.855 | 7.855 | 7.618 | 7.775 | 869,525 | -0.10(-1.29%) |
Jan 05, 2004 | 7.618 | 7.918 | 7.618 | 7.876 | 637,699 | +0.10(+1.30%) |
Jan 02, 2004 | 8.121 | 8.133 | 7.390 | 7.775 | 1,011,842 | -0.35(-4.26%) |
Dec 31, 2003 | 8.277 | 8.277 | 8.015 | 8.121 | 967,797 | -0.15(-1.79%) |
Dec 30, 2003 | 8.340 | 8.442 | 8.256 | 8.269 | 528,298 | -0.05(-0.66%) |
Dec 29, 2003 | 8.319 | 8.404 | 8.277 | 8.324 | 482,359 | +0.10(+1.18%) |
Dec 26, 2003 | 8.142 | 8.324 | 8.142 | 8.226 | 253,138 | +0.13(+1.56%) |
Dec 24, 2003 | 8.087 | 8.155 | 8.057 | 8.100 | 196,306 | +0.01(+0.16%) |
Dec 23, 2003 | 8.184 | 8.201 | 8.053 | 8.087 | 361,118 | +0.00(+0.00%) |
Dec 22, 2003 | 8.024 | 8.214 | 8.024 | 8.087 | 718,211 | +0.14(+1.70%) |
Dec 19, 2003 | 7.825 | 7.952 | 7.813 | 7.952 | 443,050 | +0.15(+1.89%) |
Dec 18, 2003 | 7.644 | 7.855 | 7.610 | 7.804 | 647,645 | +0.22(+2.84%) |
Dec 17, 2003 | 7.589 | 7.665 | 7.589 | 7.589 | 380,772 | +0.03(+0.39%) |
Dec 16, 2003 | 7.538 | 7.580 | 7.327 | 7.559 | 533,034 | +0.13(+1.70%) |
Dec 15, 2003 | 7.686 | 7.686 | 7.432 | 7.432 | 825,007 | -0.08(-1.01%) |
Dec 12, 2003 | 7.175 | 7.597 | 7.306 | 7.508 | 843,004 | +0.33(+4.65%) |
Dec 11, 2003 | 6.968 | 7.188 | 6.909 | 7.175 | 343,121 | +0.19(+2.78%) |
Dec 10, 2003 | 7.052 | 7.052 | 6.905 | 6.981 | 270,898 | -0.05(-0.72%) |
Dec 09, 2003 | 7.010 | 7.171 | 6.997 | 7.031 | 167,653 | -0.03(-0.36%) |
Dec 08, 2003 | 6.900 | 7.082 | 6.900 | 7.057 | 131,186 | +0.22(+3.15%) |
Dec 05, 2003 | 6.782 | 6.862 | 6.744 | 6.841 | 98,271 | +0.06(+0.87%) |
Dec 04, 2003 | 6.909 | 6.909 | 6.689 | 6.782 | 182,098 | -0.14(-2.07%) |
Dec 03, 2003 | 6.968 | 6.968 | 6.875 | 6.926 | 116,505 | -0.02(-0.24%) |
Dec 02, 2003 | 7.095 | 7.095 | 6.930 | 6.943 | 333,886 | -0.19(-2.66%) |